Skip to main content
logo
Zhejiang Zomax Transmission Co., Ltd. (SHA:603767)
China flag China · Delayed Price · Currency is CNY
21.42
-0.50 (-2.28%)
Jan 28, 2026, 3:00 PM CST

SHA:603767 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202622.4822.4921.4021.9221.92-3.05%9,289,300
Jan 26, 202623.6024.1322.3322.6122.61-5.40%15,245,280
Jan 23, 202623.6024.1623.3123.9023.902.84%11,922,440
Jan 22, 202623.9723.9723.1123.2423.24-2.39%9,080,100
Jan 21, 202623.6024.0322.9223.8123.81-0.08%8,329,540
Jan 20, 202624.0024.3423.5023.8323.83-3.37%13,196,610
Jan 19, 202624.5525.0024.2024.6624.661.52%11,942,060
Jan 16, 202623.5624.3823.5624.2924.293.10%11,845,700
Jan 15, 202623.9024.1423.3623.5623.56-1.79%7,739,600
Jan 14, 202624.0924.5623.6623.9923.99-0.70%10,852,200
Jan 13, 202624.6925.0824.1224.1624.16-2.07%12,027,900
Jan 12, 202624.1524.7724.0524.6724.672.20%12,476,100
Jan 9, 202624.0424.2423.8424.1424.140.46%8,575,140
Jan 8, 202623.6124.2923.5624.0324.031.48%11,242,500
Jan 7, 202624.2824.3723.5623.6823.68-2.51%11,441,800
Jan 6, 202623.5824.7523.5324.2924.292.92%15,368,220
Jan 5, 202623.8323.9223.4523.6023.60-1.87%11,501,040
Dec 31, 202524.8824.8824.0324.0524.05-3.72%17,272,400
Dec 30, 202523.6525.2723.5924.9824.984.87%21,851,660
Dec 29, 202523.4523.9823.3923.8223.821.15%7,251,690
Dec 26, 202523.9023.9523.4323.5523.55-1.26%6,885,900
Dec 25, 202523.3123.9623.2023.8523.852.40%8,451,250
Dec 24, 202522.8923.3522.7923.2923.291.79%5,334,200
Dec 23, 202523.7623.7622.7722.8822.88-3.74%8,513,250
Dec 22, 202523.5123.9023.4823.7723.771.89%6,512,850
Dec 19, 202522.9523.5722.8823.3323.332.10%6,855,060
Dec 18, 202522.9823.4522.8122.8522.85-0.95%5,941,756
Dec 17, 202523.3023.8022.5823.0723.07-2.37%10,863,700
Dec 16, 202523.4023.9323.2523.6323.631.29%10,684,700
Dec 15, 202523.2123.7522.9823.3323.330.52%5,128,680
Dec 12, 202523.5123.5823.0623.2123.21-0.39%3,770,540
Dec 11, 202523.7423.8823.2923.3023.30-2.67%5,070,800
Dec 10, 202523.7724.1023.4223.9423.941.23%7,046,479
Dec 9, 202523.6123.9123.5423.6523.65-0.46%4,598,100
Dec 8, 202523.6023.8223.3123.7623.761.50%6,080,160
Dec 5, 202523.0023.4322.8323.4123.411.39%4,798,700
Dec 4, 202523.0123.4522.8123.0923.090.35%5,231,080
Dec 3, 202523.5823.5822.8723.0123.01-1.33%5,016,500
Dec 2, 202524.0224.2023.2023.3223.32-1.06%6,775,540
Dec 1, 202523.3523.8023.2623.5723.570.90%5,158,500
Nov 28, 202523.0023.3722.7923.3623.361.30%5,072,380
Nov 27, 202522.9423.2522.9023.0623.060.52%4,024,600
Nov 26, 202523.0023.3922.8822.9422.94-0.61%5,390,880
Nov 25, 202522.8623.2422.8623.0823.080.96%4,712,700
Nov 24, 202522.3122.9622.1622.8622.862.60%6,218,800
Nov 21, 202522.7022.9822.0822.2822.28-3.05%7,347,300
Nov 20, 202523.2923.4622.9722.9822.98-1.16%4,814,340
Nov 19, 202523.5823.6623.0623.2523.25-1.40%5,164,100
Nov 18, 202524.0524.0523.4523.5823.58-2.16%6,624,500
Nov 17, 202524.1124.1623.7524.1024.100.79%5,733,486